KissMeData/199430/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	203000	725224690	15340	15340	15340	15340	1015
3	20240521	202900	725224690	15340	15340	15340	15340	0
4	20240521	202800	725224690	15340	15340	15340	15340	0
5	20240521	202700	725224690	15340	15340	15340	15340	0
6	20240521	202600	725224690	15340	15340	15340	15340	0
7	20240521	202500	725224690	15340	15340	15340	15340	0
8	20240521	202400	725224690	15340	15340	15340	15340	0
9	20240521	202300	725224690	15340	15340	15340	15340	0
10	20240521	202200	725224690	15340	15340	15340	15340	0
11	20240521	202100	725224690	15340	15340	15340	15340	0
12	20240521	202000	725224690	15340	15340	15340	15340	0
13	20240521	201900	725224690	15340	15340	15340	15340	0
14	20240521	201800	725224690	15340	15340	15340	15340	0
15	20240521	201700	725224690	15340	15340	15340	15340	0
16	20240521	201600	725224690	15340	15340	15340	15340	0
17	20240521	201500	725224690	15340	15340	15340	15340	0
18	20240521	201400	725224690	15340	15340	15340	15340	0
19	20240521	201300	725224690	15340	15340	15340	15340	0
20	20240521	201200	725224690	15340	15340	15340	15340	0
21	20240521	201100	725224690	15340	15340	15340	15340	0
22	20240521	201000	725224690	15340	15340	15340	15340	0
23	20240521	200900	725224690	15340	15340	15340	15340	0
24	20240521	200800	725224690	15340	15340	15340	15340	0
25	20240521	200700	725224690	15340	15340	15340	15340	0
26	20240521	200600	725224690	15340	15340	15340	15340	0
27	20240521	200500	725224690	15340	15340	15340	15340	0
28	20240521	200400	725224690	15340	15340	15340	15340	0
29	20240521	200300	725224690	15340	15340	15340	15340	0
30	20240521	200200	725224690	15340	15340	15340	15340	0
31	20240521	200100	725224690	15340	15340	15340	15340	0
32	20240521	200000	725224690	15340	15340	15340	15340	1015
33	20240521	195900	725224690	15340	15340	15340	15340	0
34	20240521	195800	725224690	15340	15340	15340	15340	0
35	20240521	195700	725224690	15340	15340	15340	15340	0
36	20240521	195600	725224690	15340	15340	15340	15340	0
37	20240521	195500	725224690	15340	15340	15340	15340	0
38	20240521	195400	725224690	15340	15340	15340	15340	0
39	20240521	195300	725224690	15340	15340	15340	15340	0
40	20240521	195200	725224690	15340	15340	15340	15340	0
41	20240521	195100	725224690	15340	15340	15340	15340	0
42	20240521	195000	725224690	15340	15340	15340	15340	0
43	20240521	194900	725224690	15340	15340	15340	15340	0
44	20240521	194800	725224690	15340	15340	15340	15340	0
45	20240521	194700	725224690	15340	15340	15340	15340	0
46	20240521	194600	725224690	15340	15340	15340	15340	0
47	20240521	194500	725224690	15340	15340	15340	15340	0
48	20240521	194400	725224690	15340	15340	15340	15340	0
49	20240521	194300	725224690	15340	15340	15340	15340	0
50	20240521	194200	725224690	15340	15340	15340	15340	0
51	20240521	194100	725224690	15340	15340	15340	15340	0
52	20240521	194000	725224690	15340	15340	15340	15340	0
53	20240521	193900	725224690	15340	15340	15340	15340	0
54	20240521	193800	725224690	15340	15340	15340	15340	0
55	20240521	193700	725224690	15340	15340	15340	15340	0
56	20240521	193600	725224690	15340	15340	15340	15340	0
57	20240521	193500	725224690	15340	15340	15340	15340	0
58	20240521	193400	725224690	15340	15340	15340	15340	0
59	20240521	193300	725224690	15340	15340	15340	15340	0
60	20240521	193200	725224690	15340	15340	15340	15340	0
61	20240521	193100	725224690	15340	15340	15340	15340	0
62	20240521	193000	725224690	15340	15340	15340	15340	1015
63	20240521	192900	725224690	15340	15340	15340	15340	0
64	20240521	192800	725224690	15340	15340	15340	15340	0
65	20240521	192700	725224690	15340	15340	15340	15340	0
66	20240521	192600	725224690	15340	15340	15340	15340	0
67	20240521	192500	725224690	15340	15340	15340	15340	0
68	20240521	192400	725224690	15340	15340	15340	15340	0
69	20240521	192300	725224690	15340	15340	15340	15340	0
70	20240521	192200	725224690	15340	15340	15340	15340	0
71	20240521	192100	725224690	15340	15340	15340	15340	0
72	20240521	192000	725224690	15340	15340	15340	15340	0
73	20240521	191900	725224690	15340	15340	15340	15340	0
74	20240521	191800	725224690	15340	15340	15340	15340	0
75	20240521	191700	725224690	15340	15340	15340	15340	0
76	20240521	191600	725224690	15340	15340	15340	15340	0
77	20240521	191500	725224690	15340	15340	15340	15340	0
78	20240521	191400	725224690	15340	15340	15340	15340	0
79	20240521	191300	725224690	15340	15340	15340	15340	0
80	20240521	191200	725224690	15340	15340	15340	15340	0
81	20240521	191100	725224690	15340	15340	15340	15340	0
82	20240521	191000	725224690	15340	15340	15340	15340	0
83	20240521	190900	725224690	15340	15340	15340	15340	0
84	20240521	190800	725224690	15340	15340	15340	15340	0
85	20240521	190700	725224690	15340	15340	15340	15340	0
86	20240521	190600	725224690	15340	15340	15340	15340	0
87	20240521	190500	725224690	15340	15340	15340	15340	0
88	20240521	190400	725224690	15340	15340	15340	15340	0
89	20240521	190300	725224690	15340	15340	15340	15340	0
90	20240521	190200	725224690	15340	15340	15340	15340	0
91	20240521	190100	725224690	15340	15340	15340	15340	0
92	20240521	190000	725224690	15340	15340	15340	15340	1015
93	20240521	185900	725224690	15340	15340	15340	15340	0
94	20240521	185800	725224690	15340	15340	15340	15340	0
95	20240521	185700	725224690	15340	15340	15340	15340	0
96	20240521	185600	725224690	15340	15340	15340	15340	0
97	20240521	185500	725224690	15340	15340	15340	15340	0
98	20240521	185400	725224690	15340	15340	15340	15340	0
99	20240521	185300	725224690	15340	15340	15340	15340	0
100	20240521	185200	725224690	15340	15340	15340	15340	0
101	20240521	185100	725224690	15340	15340	15340	15340	0
102	20240521	185000	725224690	15340	15340	15340	15340	0
103	20240521	184900	725224690	15340	15340	15340	15340	0
104	20240521	184800	725224690	15340	15340	15340	15340	0
105	20240521	184700	725224690	15340	15340	15340	15340	0
106	20240521	184600	725224690	15340	15340	15340	15340	0
107	20240521	184500	725224690	15340	15340	15340	15340	0
108	20240521	184400	725224690	15340	15340	15340	15340	0
109	20240521	184300	725224690	15340	15340	15340	15340	0
110	20240521	184200	725224690	15340	15340	15340	15340	0
111	20240521	184100	725224690	15340	15340	15340	15340	0
112	20240521	184000	725224690	15340	15340	15340	15340	0
113	20240521	183900	725224690	15340	15340	15340	15340	0
114	20240521	183800	725224690	15340	15340	15340	15340	0
115	20240521	183700	725224690	15340	15340	15340	15340	0
116	20240521	183600	725224690	15340	15340	15340	15340	0
117	20240521	183500	725224690	15340	15340	15340	15340	0
118	20240521	183400	725224690	15340	15340	15340	15340	0
119	20240521	183300	725224690	15340	15340	15340	15340	0
120	20240521	183200	725224690	15340	15340	15340	15340	0
121	20240521	183100	725224690	15340	15340	15340	15340	0
122	20240521	183000	725224690	15340	15340	15340	15340	1015
123	20240521	182900	725224690	15340	15340	15340	15340	0
124	20240521	182800	725224690	15340	15340	15340	15340	0
125	20240521	182700	725224690	15340	15340	15340	15340	0
126	20240521	182600	725224690	15340	15340	15340	15340	0
127	20240521	182500	725224690	15340	15340	15340	15340	0
128	20240521	182400	725224690	15340	15340	15340	15340	0
129	20240521	182300	725224690	15340	15340	15340	15340	0
130	20240521	182200	725224690	15340	15340	15340	15340	0
131	20240521	182100	725224690	15340	15340	15340	15340	0
132	20240521	182000	725224690	15340	15340	15340	15340	0
133	20240521	181900	725224690	15340	15340	15340	15340	0
134	20240521	181800	725224690	15340	15340	15340	15340	0
135	20240521	181700	725224690	15340	15340	15340	15340	0
136	20240521	181600	725224690	15340	15340	15340	15340	0
137	20240521	181500	725224690	15340	15340	15340	15340	0
138	20240521	181400	725224690	15340	15340	15340	15340	0
139	20240521	181300	725224690	15340	15340	15340	15340	0
140	20240521	181200	725224690	15340	15340	15340	15340	0
141	20240521	181100	725224690	15340	15340	15340	15340	0
142	20240521	181000	725224690	15340	15340	15340	15340	0
143	20240521	180900	725224690	15340	15340	15340	15340	0
144	20240521	180800	725224690	15340	15340	15340	15340	0
145	20240521	180700	725224690	15340	15340	15340	15340	0
146	20240521	180600	725224690	15340	15340	15340	15340	0
147	20240521	180500	725224690	15340	15340	15340	15340	0
148	20240521	180400	725224690	15340	15340	15340	15340	0
149	20240521	180300	725224690	15340	15340	15340	15340	0
150	20240521	180200	725224690	15340	15340	15340	15340	0
151	20240521	180100	725224690	15340	15340	15340	15340	0
152	20240521	180000	725224690	15340	15340	15340	15340	1015
153	20240521	175900	725224690	15340	15340	15340	15340	0
154	20240521	175800	725224690	15340	15340	15340	15340	0
155	20240521	175700	725224690	15340	15340	15340	15340	0
156	20240521	175600	725224690	15340	15340	15340	15340	0
157	20240521	175500	725224690	15340	15340	15340	15340	0
158	20240521	175400	725224690	15340	15340	15340	15340	0
159	20240521	175300	725224690	15340	15340	15340	15340	0
160	20240521	175200	725224690	15340	15340	15340	15340	0
161	20240521	175100	725224690	15340	15340	15340	15340	0
162	20240521	175000	725224690	15340	15340	15340	15340	0
163	20240521	174900	725224690	15340	15340	15340	15340	0
164	20240521	174800	725224690	15340	15340	15340	15340	0
165	20240521	174700	725224690	15340	15340	15340	15340	0
166	20240521	174600	725224690	15340	15340	15340	15340	0
167	20240521	174500	725224690	15340	15340	15340	15340	0
168	20240521	174400	725224690	15340	15340	15340	15340	0
169	20240521	174300	725224690	15340	15340	15340	15340	0
170	20240521	174200	725224690	15340	15340	15340	15340	0
171	20240521	174100	725224690	15340	15340	15340	15340	0
172	20240521	174000	725224690	15340	15340	15340	15340	0
173	20240521	173900	725224690	15340	15340	15340	15340	0
174	20240521	173800	725224690	15340	15340	15340	15340	0
175	20240521	173700	725224690	15340	15340	15340	15340	0
176	20240521	173600	725224690	15340	15340	15340	15340	0
177	20240521	173500	725224690	15340	15340	15340	15340	0
178	20240521	173400	725224690	15340	15340	15340	15340	0
179	20240521	173300	725224690	15340	15340	15340	15340	0
180	20240521	173200	725224690	15340	15340	15340	15340	0
181	20240521	173100	725224690	15340	15340	15340	15340	0
182	20240521	173000	725224690	15340	15340	15340	15340	1015
183	20240521	172900	725224690	15340	15340	15340	15340	0
184	20240521	172800	725224690	15340	15340	15340	15340	0
185	20240521	172700	725224690	15340	15340	15340	15340	0
186	20240521	172600	725224690	15340	15340	15340	15340	0
187	20240521	172500	725224690	15340	15340	15340	15340	0
188	20240521	172400	725224690	15340	15340	15340	15340	0
189	20240521	172300	725224690	15340	15340	15340	15340	0
190	20240521	172200	725224690	15340	15340	15340	15340	0
191	20240521	172100	725224690	15340	15340	15340	15340	0
192	20240521	172000	725224690	15340	15340	15340	15340	0
193	20240521	171900	725224690	15340	15340	15340	15340	0
194	20240521	171800	725224690	15340	15340	15340	15340	0
195	20240521	171700	725224690	15340	15340	15340	15340	0
196	20240521	171600	725224690	15340	15340	15340	15340	0
197	20240521	171500	725224690	15340	15340	15340	15340	0
198	20240521	171400	725224690	15340	15340	15340	15340	0
199	20240521	171300	725224690	15340	15340	15340	15340	0
200	20240521	171200	725224690	15340	15340	15340	15340	0
201	20240521	171100	725224690	15340	15340	15340	15340	0
202	20240521	171000	725224690	15340	15340	15340	15340	0
203	20240521	170900	725224690	15340	15340	15340	15340	0
204	20240521	170800	725224690	15340	15340	15340	15340	0
205	20240521	170700	725224690	15340	15340	15340	15340	0
206	20240521	170600	725224690	15340	15340	15340	15340	0
207	20240521	170500	725224690	15340	15340	15340	15340	0
208	20240521	170400	725224690	15340	15340	15340	15340	0
209	20240521	170300	725224690	15340	15340	15340	15340	0
210	20240521	170200	725224690	15340	15340	15340	15340	0
211	20240521	170100	725224690	15340	15340	15340	15340	0
212	20240521	170000	725224690	15340	15340	15340	15340	1015
213	20240521	165900	725224690	15340	15340	15340	15340	0
214	20240521	165800	725224690	15340	15340	15340	15340	0
215	20240521	165700	725224690	15340	15340	15340	15340	0
216	20240521	165600	725224690	15340	15340	15340	15340	0
217	20240521	165500	725224690	15340	15340	15340	15340	0
218	20240521	165400	725224690	15340	15340	15340	15340	0
219	20240521	165300	725224690	15340	15340	15340	15340	0
220	20240521	165200	725224690	15340	15340	15340	15340	0
221	20240521	165100	725224690	15340	15340	15340	15340	0
222	20240521	165000	725224690	15340	15340	15340	15340	0
223	20240521	164900	725224690	15340	15340	15340	15340	0
224	20240521	164800	725224690	15340	15340	15340	15340	0
225	20240521	164700	725224690	15340	15340	15340	15340	0
226	20240521	164600	725224690	15340	15340	15340	15340	0
227	20240521	164500	725224690	15340	15340	15340	15340	0
228	20240521	164400	725224690	15340	15340	15340	15340	0
229	20240521	164300	725224690	15340	15340	15340	15340	0
230	20240521	164200	725224690	15340	15340	15340	15340	0
231	20240521	164100	725224690	15340	15340	15340	15340	0
232	20240521	164000	725224690	15340	15340	15340	15340	0
233	20240521	163900	725224690	15340	15340	15340	15340	0
234	20240521	163800	725224690	15340	15340	15340	15340	0
235	20240521	163700	725224690	15340	15340	15340	15340	0
236	20240521	163600	725224690	15340	15340	15340	15340	0
237	20240521	163500	725224690	15340	15340	15340	15340	0
238	20240521	163400	725224690	15340	15340	15340	15340	0
239	20240521	163300	725224690	15340	15340	15340	15340	0
240	20240521	163200	725224690	15340	15340	15340	15340	0
241	20240521	163100	725224690	15340	15340	15340	15340	0
242	20240521	163000	725224690	15340	15340	15340	15340	1015
243	20240521	162900	725224690	15340	15340	15340	15340	0
244	20240521	162800	725224690	15340	15340	15340	15340	0
245	20240521	162700	725224690	15340	15340	15340	15340	0
246	20240521	162600	725224690	15340	15340	15340	15340	0
247	20240521	162500	725224690	15340	15340	15340	15340	0
248	20240521	162400	725224690	15340	15340	15340	15340	0
249	20240521	162300	725224690	15340	15340	15340	15340	0
250	20240521	162200	725224690	15340	15340	15340	15340	0
251	20240521	162100	725224690	15340	15340	15340	15340	0
252	20240521	162000	725224690	15340	15340	15340	15340	0
253	20240521	161900	725224690	15340	15340	15340	15340	0
254	20240521	161800	725224690	15340	15340	15340	15340	0
255	20240521	161700	725224690	15340	15340	15340	15340	0
256	20240521	161600	725224690	15340	15340	15340	15340	0
257	20240521	161500	725224690	15340	15340	15340	15340	0
258	20240521	161400	725224690	15340	15340	15340	15340	0
259	20240521	161300	725224690	15340	15340	15340	15340	0
260	20240521	161200	725224690	15340	15340	15340	15340	0
261	20240521	161100	725224690	15340	15340	15340	15340	0
262	20240521	161000	725224690	15340	15340	15340	15340	0
263	20240521	160900	725224690	15340	15340	15340	15340	0
264	20240521	160800	725224690	15340	15340	15340	15340	0
265	20240521	160700	725224690	15340	15340	15340	15340	0
266	20240521	160600	725224690	15340	15340	15340	15340	0
267	20240521	160500	725224690	15340	15340	15340	15340	0
268	20240521	160400	725224690	15340	15340	15340	15340	0
269	20240521	160300	725224690	15340	15340	15340	15340	0
270	20240521	160200	725224690	15340	15340	15340	15340	0
271	20240521	160100	725224690	15340	15340	15340	15340	0
272	20240521	160000	725224690	15340	15340	15340	15340	1015
273	20240521	155900	725224690	15340	15340	15340	15340	0
274	20240521	155800	725224690	15340	15340	15340	15340	0
275	20240521	155700	725224690	15340	15340	15340	15340	0
276	20240521	155600	725224690	15340	15340	15340	15340	0
277	20240521	155500	725224690	15340	15340	15340	15340	0
278	20240521	155400	725224690	15340	15340	15340	15340	0
279	20240521	155300	725224690	15340	15340	15340	15340	0
280	20240521	155200	725224690	15340	15340	15340	15340	0
281	20240521	155100	725224690	15340	15340	15340	15340	0
282	20240521	155000	725224690	15340	15340	15340	15340	0
283	20240521	154900	725224690	15340	15340	15340	15340	0
284	20240521	154800	725224690	15340	15340	15340	15340	0
285	20240521	154700	725224690	15340	15340	15340	15340	0
286	20240521	154600	725224690	15340	15340	15340	15340	0
287	20240521	154500	725224690	15340	15340	15340	15340	0
288	20240521	154400	725224690	15340	15340	15340	15340	0
289	20240521	154300	725224690	15340	15340	15340	15340	0
290	20240521	154200	725224690	15340	15340	15340	15340	0
291	20240521	154100	725224690	15340	15340	15340	15340	0
292	20240521	154000	725224690	15340	15340	15340	15340	0
293	20240521	153900	725224690	15340	15340	15340	15340	0
294	20240521	153800	725224690	15340	15340	15340	15340	0
295	20240521	153700	725224690	15340	15340	15340	15340	0
296	20240521	153600	725224690	15340	15340	15340	15340	0
297	20240521	153500	725224690	15340	15340	15340	15340	0
298	20240521	153400	725224690	15340	15340	15340	15340	0
299	20240521	153300	725224690	15340	15340	15340	15340	0
300	20240521	153200	725224690	15340	15340	15340	15340	0
301	20240521	153100	725224690	15340	15340	15340	15340	0
302	20240521	153000	725224690	15340	15340	15340	15340	2030
303	20240521	152900	709654590	15350	15350	15350	15350	0
304	20240521	152800	709654590	15350	15350	15350	15350	0
305	20240521	152700	709654590	15350	15350	15350	15350	0
306	20240521	152600	709654590	15350	15350	15350	15350	0
307	20240521	152500	709654590	15350	15350	15350	15350	0
308	20240521	152400	709654590	15350	15350	15350	15350	0
309	20240521	152300	709654590	15350	15350	15350	15350	0
310	20240521	152200	709654590	15350	15350	15350	15350	0
311	20240521	152100	709654590	15350	15350	15350	15350	0
312	20240521	152000	709654590	15350	15350	15350	15350	0
313	20240521	151900	709654590	15350	15350	15350	15330	503
314	20240521	151800	701943300	15350	15350	15350	15350	100
315	20240521	151700	700408300	15350	15350	15350	15350	38
316	20240521	151600	699825000	15370	15360	15370	15360	202
317	20240521	151500	696720360	15380	15380	15380	15370	200
318	20240521	151400	693645250	15380	15390	15390	15350	302
319	20240521	151300	689007260	15390	15390	15390	15390	8
320	20240521	151200	688884140	15370	15380	15390	15370	570
321	20240521	151100	680121340	15390	15380	15390	15360	518
322	20240521	151000	672152050	15380	15360	15390	15360	405
323	20240521	150900	665927860	15360	15360	15360	15350	371
324	20240521	150800	660231300	15350	15330	15350	15330	548
325	20240521	150700	651822010	15300	15300	15300	15300	0
326	20240521	150600	651822010	15300	15300	15300	15300	132
327	20240521	150500	649802410	15280	15300	15300	15280	300
328	20240521	150400	645214480	15300	15300	15300	15300	200
329	20240521	150300	642154480	15300	15310	15310	15300	99
330	20240521	150200	640639600	15310	15330	15330	15310	46
331	20240521	150100	639935010	15330	15320	15330	15320	30
332	20240521	150000	639475390	15320	15320	15320	15320	0
333	20240521	145900	639475390	15320	15320	15320	15320	0
334	20240521	145800	639475390	15320	15330	15330	15320	25
335	20240521	145700	639092190	15330	15330	15330	15320	12
336	20240521	145600	638908330	15330	15330	15330	15330	136
337	20240521	145500	636823450	15340	15340	15340	15340	60
338	20240521	145400	635903050	15340	15350	15350	15340	80
339	20240521	145300	634675820	15350	15340	15360	15340	32
340	20240521	145200	634184850	15340	15310	15340	15310	110
341	20240521	145100	632497750	15310	15310	15310	15310	612
342	20240521	145000	623128030	15340	15300	15340	15300	123
343	20240521	144900	621246010	15290	15290	15290	15290	0
344	20240521	144800	621246010	15290	15290	15290	15290	20
345	20240521	144700	620940210	15280	15280	15280	15280	0
346	20240521	144600	620940210	15280	15280	15280	15280	0
347	20240521	144500	620940210	15280	15280	15280	15280	0
348	20240521	144400	620940210	15280	15280	15280	15280	500
349	20240521	144300	613300210	15340	15290	15340	15290	246
350	20240521	144200	609529460	15290	15290	15290	15290	103
351	20240521	144100	607954590	15290	15310	15310	15290	71
352	20240521	144000	606868720	15300	15310	15310	15300	107
353	20240521	143900	605231610	15310	15320	15320	15310	18
354	20240521	143800	604955860	15320	15330	15330	15320	2
355	20240521	143700	604925210	15340	15340	15340	15340	0
356	20240521	143600	604925210	15340	15340	15340	15340	6
357	20240521	143500	604833170	15340	15340	15340	15340	411
358	20240521	143400	598528430	15340	15340	15340	15340	3
359	20240521	143300	598482410	15360	15310	15360	15310	630
360	20240521	143200	588817060	15300	15300	15300	15300	35
361	20240521	143100	588281560	15300	15300	15300	15300	18
362	20240521	143000	588006160	15300	15300	15300	15300	33
363	20240521	142900	587501260	15290	15290	15290	15290	0
364	20240521	142800	587501260	15290	15300	15300	15290	151
365	20240521	142700	585192420	15300	15300	15300	15300	0
366	20240521	142600	585192420	15300	15300	15300	15300	3
367	20240521	142500	585146520	15300	15300	15300	15300	3
368	20240521	142400	585100620	15300	15300	15300	15300	2
369	20240521	142300	585070020	15300	15300	15300	15300	77
370	20240521	142200	583891920	15300	15300	15300	15300	213
371	20240521	142100	580633020	15300	15300	15300	15300	0
372	20240521	142000	580633020	15300	15310	15340	15300	431
373	20240521	141900	574027640	15310	15290	15310	15290	203
374	20240521	141800	570921720	15290	15290	15290	15290	0
375	20240521	141700	570921720	15290	15290	15290	15260	270
376	20240521	141600	566793450	15290	15260	15290	15250	14
377	20240521	141500	566579810	15270	15270	15270	15270	83
378	20240521	141400	565312400	15250	15260	15260	15250	56
379	20240521	141300	564457870	15250	15250	15250	15250	8
380	20240521	141200	564335870	15240	15240	15240	15240	0
381	20240521	141100	564335870	15240	15250	15250	15240	98
382	20240521	141000	562842220	15260	15260	15260	15260	14
383	20240521	140900	562628580	15260	15260	15260	15260	0
384	20240521	140800	562628580	15260	15260	15260	15260	5
385	20240521	140700	562552280	15260	15260	15260	15260	1
386	20240521	140600	562537020	15260	15260	15260	15260	1
387	20240521	140500	562521760	15240	15270	15270	15240	117
388	20240521	140400	560736080	15270	15270	15270	15270	0
389	20240521	140300	560736080	15270	15270	15270	15270	419
390	20240521	140200	554337950	15270	15270	15270	15270	0
391	20240521	140100	554337950	15270	15270	15270	15270	51
392	20240521	140000	553559180	15270	15270	15270	15270	90
393	20240521	135900	552184880	15270	15270	15270	15270	0
394	20240521	135800	552184880	15270	15270	15270	15270	0
395	20240521	135700	552184880	15270	15270	15270	15270	0
396	20240521	135600	552184880	15270	15260	15270	15260	87
397	20240521	135500	550857080	15250	15250	15250	15250	0
398	20240521	135400	550857080	15250	15240	15250	15240	3
399	20240521	135300	550811340	15240	15240	15240	15240	1
400	20240521	135200	550796100	15250	15250	15250	15250	0
401	20240521	135100	550796100	15250	15250	15250	15250	0
402	20240521	135000	550796100	15250	15250	15250	15250	62
403	20240521	134900	549850600	15250	15250	15250	15250	604
404	20240521	134800	540639600	15260	15260	15260	15260	41
405	20240521	134700	540013940	15260	15260	15260	15260	3
406	20240521	134600	539968160	15270	15280	15280	15270	2
407	20240521	134500	539937610	15270	15280	15280	15270	2
408	20240521	134400	539907060	15260	15260	15260	15260	17
409	20240521	134300	539647640	15260	15260	15260	15260	0
410	20240521	134200	539647640	15260	15270	15270	15250	53
411	20240521	134100	538839050	15260	15270	15270	15260	4
412	20240521	134000	538778000	15260	15260	15260	15260	0
413	20240521	133900	538778000	15260	15260	15260	15260	4
414	20240521	133800	538716960	15260	15260	15260	15260	91
415	20240521	133700	537328300	15260	15260	15260	15260	0
416	20240521	133600	537328300	15260	15260	15260	15260	10
417	20240521	133500	537175700	15260	15260	15260	15260	5
418	20240521	133400	537099400	15260	15260	15260	15260	0
419	20240521	133300	537099400	15260	15260	15260	15260	0
420	20240521	133200	537099400	15260	15260	15260	15260	69
421	20240521	133100	536046460	15260	15260	15260	15260	20
422	20240521	133000	535741260	15260	15260	15260	15260	0
423	20240521	132900	535741260	15260	15260	15260	15260	0
424	20240521	132800	535741260	15260	15260	15260	15260	0
425	20240521	132700	535741260	15260	15260	15260	15260	0
426	20240521	132600	535741260	15260	15260	15260	15260	0
427	20240521	132500	535741260	15260	15260	15260	15260	0
428	20240521	132400	535741260	15260	15260	15260	15260	0
429	20240521	132300	535741260	15260	15260	15260	15260	77
430	20240521	132200	534566240	15250	15250	15250	15250	45
431	20240521	132100	533879990	15250	15250	15250	15250	48
432	20240521	132000	533147990	15260	15260	15260	15260	0
433	20240521	131900	533147990	15260	15260	15260	15260	60
434	20240521	131800	532232390	15270	15270	15270	15270	0
435	20240521	131700	532232390	15270	15270	15270	15270	14
436	20240521	131600	532018610	15270	15270	15270	15270	0
437	20240521	131500	532018610	15270	15270	15270	15270	10
438	20240521	131400	531865910	15260	15260	15260	15260	0
439	20240521	131300	531865910	15260	15260	15260	15260	30
440	20240521	131200	531408110	15260	15260	15260	15260	5
441	20240521	131100	531331810	15260	15260	15260	15260	47
442	20240521	131000	530614590	15270	15270	15270	15270	118
443	20240521	130900	528812730	15270	15280	15280	15270	49
444	20240521	130800	528064430	15310	15310	15310	15310	0
445	20240521	130700	528064430	15310	15310	15310	15310	0
446	20240521	130600	528064430	15310	15310	15310	15310	0
447	20240521	130500	528064430	15310	15310	15310	15310	1
448	20240521	130400	528049120	15270	15270	15270	15270	0
449	20240521	130300	528049120	15270	15270	15270	15270	600
450	20240521	130200	518887120	15270	15270	15270	15270	0
451	20240521	130100	518887120	15270	15270	15270	15270	0
452	20240521	130000	518887120	15270	15270	15270	15270	550
453	20240521	125900	510488620	15280	15280	15280	15280	88
454	20240521	125800	509143980	15310	15310	15310	15310	22
455	20240521	125700	508807160	15310	15310	15310	15310	7
456	20240521	125600	508699990	15310	15310	15310	15310	5
457	20240521	125500	508623440	15310	15310	15310	15310	0
458	20240521	125400	508623440	15310	15290	15310	15290	764
459	20240521	125300	496933750	15270	15270	15270	15270	0
460	20240521	125200	496933750	15270	15270	15270	15270	0
461	20240521	125100	496933750	15270	15270	15270	15270	0
462	20240521	125000	496933750	15270	15270	15270	15270	7
463	20240521	124900	496826860	15280	15270	15280	15270	61
464	20240521	124800	495894820	15280	15280	15280	15280	0
465	20240521	124700	495894820	15280	15280	15280	15280	51
466	20240521	124600	495115540	15280	15280	15280	15280	14
467	20240521	124500	494901620	15270	15270	15270	15270	0
468	20240521	124400	494901620	15270	15270	15270	15270	188
469	20240521	124300	492030860	15270	15270	15270	15270	7
470	20240521	124200	491923970	15270	15270	15270	15270	14
471	20240521	124100	491710190	15270	15270	15270	15270	0
472	20240521	124000	491710190	15270	15270	15270	15270	50
473	20240521	123900	490946690	15260	15260	15260	15260	8
474	20240521	123800	490824610	15260	15260	15260	15260	0
475	20240521	123700	490824610	15260	15260	15260	15260	8
476	20240521	123600	490702530	15260	15260	15260	15260	0
477	20240521	123500	490702530	15260	15260	15260	15260	0
478	20240521	123400	490702530	15260	15260	15260	15260	0
479	20240521	123300	490702530	15260	15260	15260	15260	0
480	20240521	123200	490702530	15260	15260	15260	15260	141
481	20240521	123100	488550870	15260	15270	15270	15260	6
482	20240521	123000	488459270	15270	15270	15270	15270	0
483	20240521	122900	488459270	15270	15290	15290	15270	288
484	20240521	122800	484056800	15290	15290	15290	15290	100
485	20240521	122700	482527800	15280	15280	15280	15280	18
486	20240521	122600	482252760	15300	15300	15300	15300	78
487	20240521	122500	481059360	15280	15280	15280	15280	0
488	20240521	122400	481059360	15280	15280	15280	15280	0
489	20240521	122300	481059360	15280	15280	15280	15280	0
490	20240521	122200	481059360	15280	15280	15310	15280	63
491	20240521	122100	480096090	15280	15280	15280	15280	0
492	20240521	122000	480096090	15280	15280	15280	15280	0
493	20240521	121900	480096090	15280	15280	15280	15280	1
494	20240521	121800	480080810	15270	15270	15270	15270	0
495	20240521	121700	480080810	15270	15270	15270	15270	0
496	20240521	121600	480080810	15270	15270	15270	15270	0
497	20240521	121500	480080810	15270	15270	15270	15270	0
498	20240521	121400	480080810	15270	15270	15270	15270	142
499	20240521	121300	477912470	15250	15250	15250	15250	0
500	20240521	121200	477912470	15250	15250	15250	15250	0
501	20240521	121100	477912470	15250	15250	15250	15250	0
502	20240521	121000	477912470	15250	15250	15250	15250	0
503	20240521	120900	477912470	15250	15260	15260	15250	352
504	20240521	120800	472543450	15270	15280	15280	15270	60
505	20240521	120700	471627000	15270	15270	15270	15270	0
506	20240521	120600	471627000	15270	15270	15270	15270	1
507	20240521	120500	471611730	15270	15290	15290	15270	18
508	20240521	120400	471336830	15310	15310	15310	15310	3
509	20240521	120300	471290900	15280	15280	15280	15280	0
510	20240521	120200	471290900	15280	15280	15280	15280	0
511	20240521	120100	471290900	15280	15280	15280	15280	0
512	20240521	120000	471290900	15280	15280	15280	15280	18
513	20240521	115900	471015860	15310	15310	15310	15310	0
514	20240521	115800	471015860	15310	15310	15310	15310	3
515	20240521	115700	470969930	15320	15320	15320	15320	0
516	20240521	115600	470969930	15320	15320	15320	15320	0
517	20240521	115500	470969930	15320	15320	15320	15320	22
518	20240521	115400	470632890	15330	15330	15330	15330	60
519	20240521	115300	469713090	15340	15340	15340	15340	0
520	20240521	115200	469713090	15340	15340	15340	15340	0
521	20240521	115100	469713090	15340	15340	15340	15340	0
522	20240521	115000	469713090	15340	15340	15340	15340	8
523	20240521	114900	469590370	15340	15350	15350	15340	20
524	20240521	114800	469283380	15350	15350	15350	15350	0
525	20240521	114700	469283380	15350	15350	15350	15350	1
526	20240521	114600	469268030	15360	15360	15360	15360	1
527	20240521	114500	469252670	15360	15350	15360	15350	125
528	20240521	114400	467333800	15190	15190	15190	15190	0
529	20240521	114300	467333800	15190	15190	15190	15190	0
530	20240521	114200	467333800	15190	15240	15350	15190	555
531	20240521	114100	458847950	15190	15190	15190	15190	0
532	20240521	114000	458847950	15190	15190	15190	15190	202
533	20240521	113900	455779570	15170	15170	15170	15170	0
534	20240521	113800	455779570	15170	15170	15170	15170	1
535	20240521	113700	455764400	15170	15170	15170	15170	621
536	20240521	113600	446343830	15170	15170	15170	15170	28
537	20240521	113500	445919070	15170	15170	15170	15170	17
538	20240521	113400	445661180	15180	15180	15180	15180	63
539	20240521	113300	444704840	15180	15180	15180	15180	118
540	20240521	113200	442913600	15180	15180	15180	15180	5
541	20240521	113100	442837700	15200	15220	15220	15200	1074
542	20240521	113000	426496260	15220	15220	15220	15220	0
543	20240521	112900	426496260	15220	15270	15270	15220	709
544	20240521	112800	415705230	15280	15280	15280	15280	0
545	20240521	112700	415705230	15280	15280	15280	15280	10
546	20240521	112600	415552430	15220	15220	15220	15220	0
547	20240521	112500	415552430	15220	15230	15230	15220	295
548	20240521	112400	411060170	15230	15230	15230	15230	20
549	20240521	112300	410755570	15220	15220	15220	15220	0
550	20240521	112200	410755570	15220	15220	15220	15220	0
551	20240521	112100	410755570	15220	15240	15240	15220	659
552	20240521	112000	400724120	15280	15250	15280	15250	373
553	20240521	111900	395035480	15300	15300	15300	15300	0
554	20240521	111800	395035480	15300	15300	15300	15300	0
555	20240521	111700	395035480	15300	15300	15300	15300	0
556	20240521	111600	395035480	15300	15300	15300	15300	0
557	20240521	111500	395035480	15300	15300	15300	15300	0
558	20240521	111400	395035480	15300	15300	15300	15300	5
559	20240521	111300	394958980	15270	15270	15270	15270	46
560	20240521	111200	394256560	15280	15280	15280	15280	28
561	20240521	111100	393828720	15280	15280	15280	15280	44
562	20240521	111000	393156400	15300	15300	15300	15300	0
563	20240521	110900	393156400	15300	15300	15300	15300	60
564	20240521	110800	392238400	15300	15300	15300	15300	157
565	20240521	110700	389836300	15300	15300	15300	15300	8
566	20240521	110600	389713900	15300	15300	15300	15300	192
567	20240521	110500	386776300	15300	15280	15300	15280	205
568	20240521	110400	383643700	15280	15280	15280	15280	0
569	20240521	110300	383643700	15280	15280	15280	15280	0
570	20240521	110200	383643700	15280	15280	15280	15280	0
571	20240521	110100	383643700	15280	15280	15280	15280	0
572	20240521	110000	383643700	15280	15280	15280	15280	1
573	20240521	105900	383628420	15270	15240	15270	15240	209
574	20240521	105800	380438970	15250	15250	15250	15250	62
575	20240521	105700	379493470	15250	15250	15250	15250	100
576	20240521	105600	377968470	15230	15230	15230	15230	0
577	20240521	105500	377968470	15230	15230	15230	15230	0
578	20240521	105400	377968470	15230	15230	15230	15230	0
579	20240521	105300	377968470	15230	15230	15230	15230	0
580	20240521	105200	377968470	15230	15240	15240	15230	99
581	20240521	105100	376460690	15240	15250	15250	15240	514
582	20240521	105000	368625920	15240	15240	15240	15240	0
583	20240521	104900	368625920	15240	15240	15240	15240	0
584	20240521	104800	368625920	15240	15240	15240	15240	4
585	20240521	104700	368564960	15240	15240	15240	15240	13
586	20240521	104600	368366840	15240	15260	15260	15240	7
587	20240521	104500	368260060	15280	15290	15290	15280	10
588	20240521	104400	368107230	15300	15300	15300	15300	18
589	20240521	104300	367831830	15300	15300	15300	15300	0
590	20240521	104200	367831830	15300	15300	15300	15290	180
591	20240521	104100	365077840	15300	15300	15300	15300	30
592	20240521	104000	364618840	15300	15300	15300	15300	70
593	20240521	103900	363547840	15310	15310	15310	15310	0
594	20240521	103800	363547840	15310	15310	15310	15310	180
595	20240521	103700	360792040	15300	15300	15300	15300	0
596	20240521	103600	360792040	15300	15300	15300	15300	30
597	20240521	103500	360333040	15300	15300	15300	15300	5
598	20240521	103400	360256540	15300	15300	15300	15300	0
599	20240521	103300	360256540	15300	15300	15300	15300	4
600	20240521	103200	360195340	15300	15300	15300	15300	20
601	20240521	103100	359889340	15300	15300	15300	15300	6
602	20240521	103000	359797540	15300	15300	15300	15300	10
603	20240521	102900	359644540	15300	15310	15310	15300	26
604	20240521	102800	359246580	15310	15310	15310	15310	150
605	20240521	102700	356950080	15340	15340	15340	15340	3
606	20240521	102600	356904060	15310	15310	15310	15310	0
607	20240521	102500	356904060	15310	15310	15310	15310	150
608	20240521	102400	354607560	15300	15300	15300	15300	6
609	20240521	102300	354515760	15300	15280	15300	15280	810
610	20240521	102200	342130560	15250	15250	15250	15250	24
611	20240521	102100	341764560	15230	15230	15230	15230	0
612	20240521	102000	341764560	15230	15280	15280	15220	578
613	20240521	101900	332949130	15300	15300	15300	15300	231
614	20240521	101800	329414830	15330	15330	15330	15330	0
615	20240521	101700	329414830	15330	15340	15340	15330	66
616	20240521	101600	328402400	15340	15340	15340	15340	10
617	20240521	101500	328249000	15340	15340	15340	15340	89
618	20240521	101400	326883740	15340	15340	15340	15340	174
619	20240521	101300	324214580	15340	15310	15340	15300	53
620	20240521	101200	323402120	15310	15310	15310	15310	0
621	20240521	101100	323402120	15310	15310	15310	15310	25
622	20240521	101000	323019370	15350	15350	15350	15350	130
623	20240521	100900	321023870	15350	15350	15350	15350	1
624	20240521	100800	321008520	15350	15350	15350	15350	0
625	20240521	100700	321008520	15350	15350	15350	15350	0
626	20240521	100600	321008520	15350	15310	15350	15310	622
627	20240521	100500	311472620	15350	15350	15350	15350	1
628	20240521	100400	311457270	15350	15360	15360	15350	14
629	20240521	100300	311242360	15370	15370	15370	15370	0
630	20240521	100200	311242360	15370	15370	15370	15370	0
631	20240521	100100	311242360	15370	15390	15390	15370	504
632	20240521	100000	303493960	15390	15360	15410	15350	749
633	20240521	095900	291982870	15370	15250	15370	15250	1319
634	20240521	095800	271768020	15250	15130	15250	15130	854
635	20240521	095700	258802150	15120	15120	15130	15120	87
636	20240521	095600	257486460	15130	15110	15130	15110	12
637	20240521	095500	257304980	15130	15130	15130	15120	550
638	20240521	095400	248988810	15130	15140	15140	15120	245
639	20240521	095300	245283050	15130	15130	15130	15130	148
640	20240521	095200	243043810	15130	15140	15140	15130	54
641	20240521	095100	242226760	15140	15170	15190	15130	288
642	20240521	095000	237863240	15190	15180	15190	15180	3
643	20240521	094900	237817680	15200	15210	15210	15180	1389
644	20240521	094800	216709600	15210	15220	15220	15210	449
645	20240521	094700	209880270	15220	15220	15250	15220	216
646	20240521	094600	206592720	15220	15220	15220	15220	295
647	20240521	094500	202102820	15230	15240	15240	15230	212
648	20240521	094400	198874040	15250	15250	15250	15250	0
649	20240521	094300	198874040	15250	15240	15250	15230	40
650	20240521	094200	198264230	15250	15240	15250	15230	1036
651	20240521	094100	182475600	15240	15250	15250	15240	120
652	20240521	094000	180645900	15240	15240	15240	15240	30
653	20240521	093900	180188700	15240	15250	15250	15240	18
654	20240521	093800	179914350	15240	15240	15240	15240	1121
655	20240521	093700	162830310	15250	15250	15250	15240	6
656	20240521	093600	162738820	15240	15250	15250	15240	227
657	20240521	093500	159277180	15270	15270	15270	15270	32
658	20240521	093400	158788540	15270	15270	15290	15270	211
659	20240521	093300	155566550	15280	15280	15280	15280	9
660	20240521	093200	155429030	15280	15260	15280	15260	85
661	20240521	093100	154131410	15260	15260	15260	15260	230
662	20240521	093000	150621610	15270	15220	15270	15220	145
663	20240521	092900	148414210	15220	15220	15220	15220	40
664	20240521	092800	147805410	15270	15220	15270	15220	79
665	20240521	092700	146602280	15220	15220	15220	15220	100
666	20240521	092600	145080280	15220	15280	15280	15220	235
667	20240521	092500	141502750	15280	15280	15280	15280	0
668	20240521	092400	141502750	15280	15230	15280	15220	49
669	20240521	092300	140756420	15290	15290	15290	15290	15
670	20240521	092200	140527070	15290	15290	15290	15290	0
671	20240521	092100	140527070	15290	15290	15290	15220	707
672	20240521	092000	129745110	15220	15230	15300	15220	301
673	20240521	091900	125163620	15310	15310	15310	15310	0
674	20240521	091800	125163620	15310	15310	15310	15310	0
675	20240521	091700	125163620	15310	15250	15310	15210	2775
676	20240521	091600	82929950	15250	15250	15250	15250	47
677	20240521	091500	82213200	15250	15250	15250	15250	27
678	20240521	091400	81801450	15250	15230	15250	15230	386
679	20240521	091300	75921910	15230	15270	15270	15230	251
680	20240521	091200	72096490	15270	15250	15270	15250	195
681	20240521	091100	69120920	15250	15300	15300	15250	301
682	20240521	091000	64521390	15300	15320	15320	15300	230
683	20240521	090900	61000830	15320	15380	15380	15320	276
684	20240521	090800	56760710	15410	15420	15420	15400	203
685	20240521	090700	53632070	15430	15420	15430	15420	110
686	20240521	090600	51934940	15420	15350	15420	15350	754
687	20240521	090500	40331990	15350	15340	15350	15340	79
688	20240521	090400	39119620	15360	15350	15360	15350	23
689	20240521	090300	38766440	15360	15350	15360	15310	75
690	20240521	090200	37618100	15360	15360	15360	15300	92
691	20240521	090100	36206390	15250	15440	15440	15250	1736
692	20240521	090000	9579220	15440	15350	15440	15350	623